Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flanigan's Enterprises (NY: BDL )

26.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 8.575 8.575 8.575 8.575 1,133 +0.10(+1.14%)
Aug 29, 2013 8.531 8.575 8.383 8.479 799 -0.04(-0.41%)
Aug 28, 2013 8.619 8.619 8.312 8.514 4,102 -0.11(-1.22%)
Aug 27, 2013 8.689 8.689 8.619 8.619 1,828 -0.15(-1.70%)
Aug 26, 2013 8.479 8.776 8.479 8.768 5,313 +0.18(+2.14%)
Aug 23, 2013 8.470 8.584 8.470 8.584 228 +0.00(+0.00%)
Aug 22, 2013 8.400 8.584 8.400 8.584 457 +0.15(+1.76%)
Aug 21, 2013 8.533 8.533 8.286 8.435 3,542 +0.01(+0.10%)
Aug 20, 2013 8.593 8.593 8.295 8.426 5,115 -0.17(-1.94%)
Aug 19, 2013 8.943 8.943 8.593 8.593 1,851 -0.24(-2.68%)
Aug 16, 2013 8.843 8.843 8.829 8.830 799 -0.20(-2.22%)
Aug 15, 2013 9.336 9.336 8.829 9.030 6,057 -0.16(-1.71%)
Aug 14, 2013 8.830 9.844 8.830 9.188 17,895 +0.26(+2.94%)
Aug 13, 2013 8.960 8.960 8.794 8.925 2,057 +0.11(+1.29%)
Aug 12, 2013 8.864 9.567 8.785 8.811 8,942 +0.06(+0.71%)
Aug 09, 2013 8.400 8.785 8.391 8.749 7,885 +0.26(+3.08%)
Aug 08, 2013 8.488 8.488 8.488 8.488 114 +0.11(+1.25%)
Aug 07, 2013 8.383 8.383 8.383 8.383 285 -0.10(-1.14%)
Aug 06, 2013 8.225 8.687 8.221 8.479 11,711 +0.25(+3.09%)
Aug 05, 2013 8.129 8.225 8.129 8.225 2,742 +0.11(+1.40%)
Aug 02, 2013 8.068 8.137 8.068 8.111 1,714 +0.12(+1.53%)
Aug 01, 2013 7.971 7.989 7.971 7.989 891 -0.25(-2.98%)
Jul 30, 2013 8.207 8.234 8.234 8.234 914 +0.02(+0.21%)
Jul 29, 2013 8.225 8.304 8.216 8.216 1,551 -0.08(-0.95%)
Jul 26, 2013 8.330 8.330 8.216 8.295 740 +0.01(+0.10%)
Jul 25, 2013 8.286 8.286 8.286 8.286 1,485 +0.07(+0.85%)
Jul 24, 2013 8.225 8.253 8.216 8.216 571 -0.02(-0.21%)
Jul 23, 2013 8.243 8.243 8.225 8.234 514 -0.02(-0.21%)
Jul 22, 2013 8.251 8.251 8.251 8.251 228 -0.08(-0.94%)
Jul 19, 2013 8.330 8.330 8.329 8.330 788 +0.06(+0.75%)
Jul 18, 2013 8.242 8.268 8.242 8.268 1,485 +0.03(+0.31%)
Jul 17, 2013 8.277 8.277 8.225 8.242 1,651 -0.04(-0.42%)
Jul 16, 2013 8.277 8.277 8.277 8.277 228 +0.01(+0.11%)
Jul 15, 2013 8.321 8.330 8.269 8.269 4,342 -0.08(-0.94%)
Jul 12, 2013 8.348 8.348 8.348 8.348 114 +0.10(+1.21%)
Jul 11, 2013 8.248 8.248 8.248 8.248 799 -0.02(-0.25%)
Jul 10, 2013 8.260 8.269 8.260 8.269 4,542 +0.03(+0.32%)
Jul 09, 2013 8.269 8.330 8.242 8.242 8,628 -0.05(-0.63%)
Jul 08, 2013 8.374 8.374 8.295 8.295 571 -0.16(-1.86%)
Jul 03, 2013 8.453 8.453 8.453 8.453 0 +0.03(+0.39%)
Jul 02, 2013 8.356 8.423 8.356 8.419 4,457 +0.11(+1.28%)
Jul 01, 2013 8.312 8.312 8.312 8.312 342 +0.03(+0.32%)
Jun 28, 2013 8.286 8.286 8.286 8.286 154 -0.03(-0.32%)
Jun 27, 2013 8.444 8.444 8.312 8.312 2,507 -0.04(-0.42%)
Jun 26, 2013 8.356 8.356 8.348 8.348 337 -0.07(-0.85%)
Jun 25, 2013 8.409 8.426 8.400 8.419 799 -0.02(-0.19%)
Jun 24, 2013 8.418 8.435 8.418 8.435 8,342 -0.01(-0.10%)
Jun 21, 2013 8.356 8.444 8.356 8.444 685 +0.06(+0.73%)
Jun 20, 2013 8.610 8.610 8.383 8.383 4,857 -0.37(-4.20%)
Jun 18, 2013 8.662 8.750 8.750 8.750 457 +0.14(+1.62%)
Jun 17, 2013 8.846 8.855 8.610 8.610 4,194 -0.32(-3.53%)
Jun 14, 2013 8.803 8.925 8.803 8.925 457 +0.12(+1.39%)
Jun 13, 2013 8.675 8.820 8.662 8.803 2,971 +0.10(+1.11%)
Jun 12, 2013 8.671 8.750 8.662 8.706 799 -0.04(-0.50%)
Jun 11, 2013 8.951 8.951 8.706 8.750 4,491 -0.29(-3.19%)
Jun 10, 2013 8.330 9.056 8.286 9.039 51,010 +0.70(+8.39%)
Jun 07, 2013 8.312 8.339 8.286 8.339 1,211 -0.02(-0.21%)
Jun 06, 2013 8.361 8.361 8.356 8.356 457 -0.01(-0.10%)
Jun 05, 2013 8.444 8.444 8.365 8.365 6,217 -0.17(-1.95%)
Jun 04, 2013 8.838 8.838 8.218 8.531 15,494 -0.21(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.